株価チャート
2013/08/06～2013/12/30
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2013 |
| 12/30 | 3,300 | 3,325 | 3,290 | 3,310 | +0.91% | 1,679,000 | 1兆7079億 | +0.18% | 26.18 | 2.58 |
| 12/27 | 3,265 | 3,285 | 3,250 | 3,280 | +1.08% | 1,142,700 | 1兆6924億 | -0.82% | 25.94 | 2.56 |
| 12/26 | 3,215 | 3,250 | 3,205 | 3,245 | +0.93% | 1,220,000 | 1兆6744億 | -2.05% | 25.66 | 2.53 |
| 12/25 | 3,200 | 3,230 | 3,195 | 3,215 | 0% | 1,394,200 | 1兆6589億 | -3.13% | 25.43 | 2.51 |
| 12/24 | 3,240 | 3,275 | 3,200 | 3,215 | -0.77% | 1,895,000 | 1兆6589億 | -3.34% | 25.43 | 2.51 |
| 12/20 | 3,200 | 3,240 | 3,160 | 3,240 | +0.93% | 2,422,500 | 1兆6718億 | -2.79% | 25.62 | 2.53 |
| 12/19 | 3,280 | 3,280 | 3,205 | 3,210 | -0.31% | 2,607,200 | 1兆6563億 | -3.89% | 25.39 | 2.5 |
| 12/18 | 3,215 | 3,250 | 3,205 | 3,220 | -0.46% | 2,330,300 | 1兆6615億 | -3.74% | 25.46 | 2.51 |
| 12/17 | 3,285 | 3,295 | 3,225 | 3,235 | -0.15% | 1,285,000 | 1兆6692億 | -3.38% | 25.58 | 2.52 |
| 12/16 | 3,295 | 3,305 | 3,220 | 3,240 | -1.07% | 1,476,500 | 1兆6718億 | -3.25% | 25.62 | 2.53 |
| 12/13 | 3,275 | 3,340 | 3,250 | 3,275 | 0% | 4,469,400 | 1兆6899億 | -2.24% | 25.9 | 2.55 |
| 12/12 | 3,285 | 3,295 | 3,270 | 3,275 | -0.46% | 904,900 | 1兆6899億 | -2.09% | 25.9 | 2.55 |
| 12/11 | 3,335 | 3,360 | 3,280 | 3,290 | -2.37% | 1,500,000 | 1兆6976億 | -1.56% | 26.02 | 2.56 |
| 12/10 | 3,395 | 3,400 | 3,360 | 3,370 | -0.15% | 949,600 | 1兆7389億 | +0.9% | 26.65 | 2.63 |
| 12/09 | 3,360 | 3,385 | 3,350 | 3,375 | +2.74% | 1,636,100 | 1兆7415億 | +1.26% | 26.69 | 2.63 |
| 12/06 | 3,300 | 3,315 | 3,270 | 3,285 | -0.15% | 972,600 | 1兆6950億 | -1.26% | 25.98 | 2.56 |
| 12/05 | 3,350 | 3,350 | 3,280 | 3,290 | -1.79% | 1,515,900 | 1兆6976億 | -1.08% | 26.02 | 2.56 |
| 12/04 | 3,385 | 3,430 | 3,345 | 3,350 | -1.47% | 1,629,300 | 1兆7286億 | +0.87% | 26.49 | 2.61 |
| 12/03 | 3,430 | 3,450 | 3,390 | 3,400 | -0.58% | 1,533,700 | 1兆7544億 | +2.63% | 26.89 | 2.65 |
| 12/02 | 3,400 | 3,450 | 3,395 | 3,420 | +1.63% | 1,698,000 | 1兆7647億 | +3.54% | 27.05 | 2.67 |
| 11/29 | 3,340 | 3,365 | 3,330 | 3,365 | 0% | 1,066,600 | 1兆7363億 | +2.28% | 26.61 | 2.62 |
| 11/28 | 3,350 | 3,380 | 3,340 | 3,365 | +1.05% | 983,200 | 1兆7363億 | +2.53% | 26.61 | 2.62 |
| 11/27 | 3,315 | 3,365 | 3,305 | 3,330 | -1.19% | 1,306,200 | 1兆7182億 | +1.8% | 26.33 | 2.6 |
| 11/26 | 3,400 | 3,420 | 3,365 | 3,370 | -1.75% | 2,000,400 | 1兆7389億 | +3.31% | 26.65 | 2.63 |
| 11/25 | 3,405 | 3,440 | 3,395 | 3,430 | +1.18% | 1,072,300 | 1兆7698億 | +5.47% | 27.13 | 2.67 |
| 11/22 | 3,425 | 3,430 | 3,380 | 3,390 | -1.02% | 1,644,200 | 1兆7492億 | +4.66% | 26.81 | 2.64 |
| 11/21 | 3,420 | 3,450 | 3,400 | 3,425 | +0.74% | 1,519,500 | 1兆7673億 | +6.14% | 27.09 | 2.67 |
| 11/20 | 3,400 | 3,405 | 3,365 | 3,400 | +0.44% | 1,264,900 | 1兆7544億 | +5.79% | 26.89 | 2.65 |
| 11/19 | 3,380 | 3,425 | 3,365 | 3,385 | -0.15% | 1,356,500 | 1兆7466億 | +5.75% | 26.77 | 2.64 |
| 11/18 | 3,410 | 3,415 | 3,370 | 3,390 | -0.59% | 1,554,100 | 1兆7492億 | +6.34% | 26.81 | 2.64 |
| 11/15 | 3,360 | 3,425 | 3,350 | 3,410 | +2.25% | 2,469,300 | 1兆7595億 | +7.4% | 26.97 | 2.66 |
| 11/14 | 3,330 | 3,355 | 3,300 | 3,335 | +1.21% | 1,953,700 | 1兆7208億 | +5.67% | 26.37 | 2.6 |
| 11/13 | 3,270 | 3,315 | 3,260 | 3,295 | +0.61% | 2,088,100 | 1兆7002億 | +4.9% | 26.06 | 2.57 |
| 11/12 | 3,255 | 3,280 | 3,235 | 3,275 | +0.92% | 1,726,700 | 1兆6899億 | +4.77% | 25.9 | 2.55 |
| 11/11 | 3,230 | 3,245 | 3,205 | 3,245 | +2.53% | 1,241,800 | 1兆6744億 | +4.21% | 25.66 | 2.53 |
| 11/08 | 3,155 | 3,185 | 3,145 | 3,165 | -0.94% | 1,138,100 | 1兆6331億 | +2% | 25.03 | 2.47 |
| 11/07 | 3,225 | 3,225 | 3,195 | 3,195 | -1.08% | 1,214,100 | 1兆6486億 | +3.2% | 25.27 | 2.49 |
| 11/06 | 3,195 | 3,260 | 3,195 | 3,230 | +0.62% | 1,228,400 | 1兆6666億 | +4.53% | 25.54 | 2.52 |
| 11/05 | 3,225 | 3,245 | 3,200 | 3,210 | -0.16% | 1,721,700 | 1兆6563億 | +4.12% | 25.39 | 2.5 |
| 11/01 | 3,295 | 3,300 | 3,205 | 3,215 | -1.53% | 1,720,500 | 1兆6589億 | +4.38% | 25.43 | 2.51 |
| 10/31 | 3,215 | 3,335 | 3,205 | 3,265 | +3.49% | 3,590,500 | 1兆6847億 | +6.21% | 25.82 | 2.55 |
| 10/30 | 3,160 | 3,185 | 3,135 | 3,155 | -0.32% | 1,820,200 | 1兆6279億 | +3% | 24.95 | 2.46 |
| 10/29 | 3,115 | 3,165 | 3,110 | 3,165 | +0.64% | 1,301,700 | 1兆6331億 | +3.53% | 25.03 | 2.47 |
| 10/28 | 3,140 | 3,160 | 3,125 | 3,145 | +1.78% | 1,273,900 | 1兆6228億 | +3.05% | 24.87 | 2.45 |
| 10/25 | 3,140 | 3,145 | 3,085 | 3,090 | -2.22% | 2,263,600 | 1兆5944億 | +1.41% | 24.44 | 2.41 |
| 10/24 | 3,095 | 3,170 | 3,080 | 3,160 | +2.1% | 1,730,600 | 1兆6305億 | +3.88% | 24.99 | 2.46 |
| 10/23 | 3,130 | 3,150 | 3,095 | 3,095 | -0.64% | 1,523,200 | 1兆5970億 | +2.04% | 24.48 | 2.41 |
| 10/22 | 3,125 | 3,140 | 3,100 | 3,115 | 0% | 1,160,700 | 1兆6073億 | +2.91% | 24.63 | 2.43 |
| 10/21 | 3,120 | 3,145 | 3,095 | 3,115 | +0.65% | 979,400 | 1兆6073億 | +3.25% | 24.63 | 2.43 |
| 10/18 | 3,095 | 3,120 | 3,075 | 3,095 | -0.48% | 1,095,400 | 1兆5970億 | +2.79% | 24.48 | 2.41 |
| 10/17 | 3,100 | 3,140 | 3,080 | 3,110 | +0.97% | 1,740,400 | 1兆6047億 | +3.43% | 24.59 | 2.42 |
| 10/16 | 3,070 | 3,090 | 3,065 | 3,080 | 0% | 1,119,300 | 1兆5892億 | +2.6% | 24.36 | 2.4 |
| 10/15 | 3,050 | 3,080 | 3,030 | 3,080 | +0.49% | 1,900,300 | 1兆5892億 | +2.8% | 24.36 | 2.4 |
| 10/11 | 3,085 | 3,090 | 3,010 | 3,065 | -0.16% | 2,985,700 | 1兆5815億 | +2.47% | 24.24 | 2.39 |
| 10/10 | 2,940 | 3,075 | 2,937 | 3,070 | +4.74% | 1,646,100 | 1兆5841億 | +2.78% | 24.28 | 2.39 |
| 10/09 | 2,949 | 2,949 | 2,901 | 2,931 | -0.98% | 1,666,700 | 1兆5123億 | -1.74% | 23.18 | 2.28 |
| 10/08 | 2,923 | 2,961 | 2,892 | 2,960 | +1.02% | 1,786,900 | 1兆5273億 | -0.74% | 23.41 | 2.31 |
| 10/07 | 2,949 | 2,982 | 2,915 | 2,930 | -0.75% | 1,830,300 | 1兆5118億 | -1.61% | 23.17 | 2.28 |
| 10/04 | 2,960 | 2,994 | 2,950 | 2,952 | -0.87% | 1,705,700 | 1兆5232億 | -0.91% | 23.35 | 2.3 |
| 10/03 | 3,000 | 3,025 | 2,976 | 2,978 | -0.13% | 2,001,600 | 1兆5366億 | -0.07% | 23.55 | 2.32 |
| 10/02 | 3,060 | 3,070 | 2,968 | 2,982 | -2.07% | 2,325,600 | 1兆5387億 | +0.03% | 23.58 | 2.32 |
| 10/01 | 3,065 | 3,070 | 3,020 | 3,045 | -0.49% | 1,017,200 | 1兆5712億 | +2.08% | 24.08 | 2.37 |
| 09/30 | 3,090 | 3,095 | 3,055 | 3,060 | -2.39% | 1,035,100 | 1兆5789億 | +2.58% | 24.2 | 2.39 |
| 09/27 | 3,085 | 3,145 | 3,070 | 3,135 | +2.12% | 2,202,500 | 1兆6176億 | +5.13% | 24.79 | 2.44 |
| 09/26 | 3,005 | 3,070 | 2,962 | 3,070 | +2.74% | 1,538,400 | 1兆5841億 | +3.09% | 24.28 | 2.39 |
| 09/25 | 3,005 | 3,010 | 2,984 | 2,988 | -0.9% | 2,135,600 | 1兆5418億 | +0.4% | 23.63 | 2.33 |
| 09/24 | 3,040 | 3,070 | 3,005 | 3,015 | -0.82% | 2,356,300 | 1兆5557億 | +1.14% | 23.84 | 2.35 |
| 09/20 | 3,010 | 3,055 | 3,000 | 3,040 | +1.16% | 2,202,400 | 1兆5686億 | +1.84% | 24.04 | 2.37 |
| 09/19 | 2,978 | 3,010 | 2,940 | 3,005 | +1.04% | 2,496,000 | 1兆5505億 | +0.5% | 23.76 | 2.34 |
| 09/18 | 2,959 | 2,979 | 2,942 | 2,974 | +1.43% | 2,155,200 | 1兆5345億 | -0.83% | 23.52 | 2.32 |
| 09/17 | 2,970 | 2,985 | 2,930 | 2,932 | -0.31% | 1,859,300 | 1兆5129億 | -2.56% | 23.18 | 2.29 |
| 09/13 | 2,850 | 2,941 | 2,833 | 2,941 | +2.15% | 4,168,200 | 1兆5175億 | -2.49% | 23.26 | 2.29 |
| 09/12 | 2,930 | 2,940 | 2,871 | 2,879 | -2.8% | 2,934,800 | 1兆4855億 | -4.79% | 22.77 | 2.24 |
| 09/11 | 2,980 | 3,020 | 2,954 | 2,962 | -0.7% | 1,613,000 | 1兆5283億 | -2.37% | 23.42 | 2.31 |
| 09/10 | 3,005 | 3,035 | 2,973 | 2,983 | -0.3% | 1,653,600 | 1兆5392億 | -1.97% | 23.59 | 2.33 |
| 09/09 | 3,025 | 3,030 | 2,977 | 2,992 | +1.77% | 1,263,000 | 1兆5438億 | -2.06% | 23.66 | 2.33 |
| 09/06 | 2,975 | 2,990 | 2,921 | 2,940 | -0.47% | 1,121,900 | 1兆5170億 | -4.11% | 23.25 | 2.29 |
| 09/05 | 2,984 | 3,010 | 2,936 | 2,954 | +0.24% | 1,449,200 | 1兆5242億 | -4.15% | 23.36 | 2.3 |
| 09/04 | 2,956 | 2,964 | 2,909 | 2,947 | -0.84% | 1,701,500 | 1兆5206億 | -4.78% | 23.3 | 2.3 |
| 09/03 | 2,941 | 3,005 | 2,941 | 2,972 | +1.96% | 2,062,700 | 1兆5335億 | -4.22% | 23.5 | 2.32 |
| 09/02 | 2,920 | 2,935 | 2,895 | 2,915 | +1.57% | 1,563,800 | 1兆5041億 | -6.24% | 23.05 | 2.27 |
| 08/30 | 2,939 | 2,943 | 2,857 | 2,870 | -2.88% | 3,205,700 | 1兆4809億 | -7.78% | 22.69 | 2.24 |
| 08/29 | 2,970 | 2,972 | 2,945 | 2,955 | -0.47% | 1,398,100 | 1兆5247億 | -5.35% | 23.37 | 2.3 |
| 08/28 | 2,983 | 2,996 | 2,951 | 2,969 | -0.77% | 2,013,500 | 1兆5320億 | -5.11% | 23.48 | 2.31 |
| 08/27 | 3,050 | 3,075 | 2,990 | 2,992 | -1.74% | 1,533,300 | 1兆5438億 | -4.68% | 23.66 | 2.33 |
| 08/26 | 3,065 | 3,075 | 3,025 | 3,045 | -0.16% | 693,200 | 1兆5712億 | -3.58% | 24.08 | 2.37 |
| 08/23 | 3,045 | 3,085 | 3,030 | 3,050 | +1.16% | 1,182,800 | 1兆5738億 | -3.91% | 24.12 | 2.38 |
| 08/22 | 3,015 | 3,045 | 2,982 | 3,015 | -0.66% | 1,119,300 | 1兆5557億 | -5.49% | 23.84 | 2.35 |
| 08/21 | 3,040 | 3,075 | 3,010 | 3,035 | +0.17% | 1,365,000 | 1兆5660億 | -5.42% | 24 | 2.37 |
| 08/20 | 3,090 | 3,135 | 3,030 | 3,030 | -3.04% | 2,177,200 | 1兆5634億 | -6.08% | 23.96 | 2.36 |
| 08/19 | 3,115 | 3,125 | 3,100 | 3,125 | +0.48% | 671,000 | 1兆6125億 | -3.61% | 24.71 | 2.44 |
| 08/16 | 3,115 | 3,155 | 3,110 | 3,110 | -1.74% | 1,459,700 | 1兆6047億 | -4.4% | 24.59 | 2.42 |
| 08/15 | 3,175 | 3,210 | 3,145 | 3,165 | -1.86% | 956,200 | 1兆6331億 | -2.97% | 25.03 | 2.47 |
| 08/14 | 3,245 | 3,250 | 3,185 | 3,225 | +0.47% | 1,347,400 | 1兆6641億 | -1.38% | 25.5 | 2.51 |
| 08/13 | 3,185 | 3,225 | 3,165 | 3,210 | +2.88% | 1,290,700 | 1兆6563億 | -2.04% | 25.38 | 2.5 |
| 08/12 | 3,105 | 3,135 | 3,090 | 3,120 | -0.79% | 898,500 | 1兆6099億 | -4.91% | 24.67 | 2.43 |
| 08/09 | 3,160 | 3,180 | 3,125 | 3,145 | +0.64% | 1,957,300 | 1兆6228億 | -4.47% | 24.87 | 2.45 |
| 08/08 | 3,130 | 3,215 | 3,115 | 3,125 | -1.73% | 1,525,100 | 1兆6125億 | -5.39% | 24.71 | 2.44 |
| 08/07 | 3,230 | 3,260 | 3,180 | 3,180 | -3.05% | 1,666,200 | 1兆6408億 | -4.13% | 25.15 | 2.48 |
| 08/06 | 3,265 | 3,285 | 3,195 | 3,280 | 0% | 2,012,500 | 1兆6924億 | -1.5% | 25.94 | 2.56 |
